PER
- 2023年9月29日
- 15.58倍
2024/05/02～2024/09/26
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/26 | 1,857 | 1,857 | 1,831 | 1,856 | +0.87% | 3,500 | 52億3911万 | +0.49% | 12.18 | 1.9 |
| 09/25 | 1,837 | 1,847 | 1,827 | 1,840 | +0.16% | 1,200 | 51億9395万 | -0.33% | 12.08 | 1.89 |
| 09/24 | 1,855 | 1,860 | 1,837 | 1,837 | -0.81% | 3,000 | 51億8548万 | -0.43% | 12.06 | 1.88 |
| 09/20 | 1,835 | 1,858 | 1,820 | 1,852 | +0.93% | 2,800 | 52億2226万 | +0.38% | 12.16 | 1.9 |
| 09/19 | 1,862 | 1,862 | 1,820 | 1,835 | +0.27% | 2,300 | 51億7433万 | -0.43% | 12.04 | 1.88 |
| 09/18 | 1,818 | 1,830 | 1,818 | 1,830 | +1.16% | 400 | 51億6023万 | -0.54% | 12.01 | 1.87 |
| 09/17 | 1,865 | 1,865 | 1,796 | 1,809 | -1.36% | 3,700 | 51億101万 | -1.63% | 11.87 | 1.85 |
| 09/13 | 1,840 | 1,840 | 1,803 | 1,834 | +1.33% | 1,600 | 51億7151万 | 0% | 12.04 | 1.88 |
| 09/12 | 1,788 | 1,810 | 1,788 | 1,810 | +0.17% | 1,800 | 51億383万 | -1.2% | 11.88 | 1.85 |
| 09/11 | 1,810 | 1,835 | 1,795 | 1,807 | -0.06% | 1,800 | 50億9537万 | -1.09% | 11.86 | 1.85 |
| 09/10 | 1,804 | 1,830 | 1,801 | 1,808 | +0.72% | 500 | 50億9819万 | -0.6% | 11.87 | 1.85 |
| 09/09 | 1,779 | 1,834 | 1,777 | 1,795 | -2.23% | 3,200 | 50億6154万 | -0.66% | 11.78 | 1.84 |
| 09/06 | 1,840 | 1,872 | 1,816 | 1,836 | -1.55% | 2,700 | 51億7715万 | +1.55% | 12.05 | 1.88 |
| 09/05 | 1,855 | 1,884 | 1,832 | 1,865 | -0.27% | 2,100 | 52億5892万 | +2.75% | 12.24 | 1.91 |
| 09/04 | 1,852 | 1,898 | 1,852 | 1,870 | -3.06% | 3,200 | 52億7302万 | +2.69% | 12.27 | 1.92 |
| 09/03 | 1,890 | 1,963 | 1,887 | 1,929 | +0.99% | 5,400 | 54億3939万 | +5.41% | 12.66 | 1.98 |
| 09/02 | 1,871 | 1,910 | 1,871 | 1,910 | +2.14% | 2,600 | 53億8581万 | +4.03% | 12.54 | 1.96 |
| 08/30 | 1,887 | 1,890 | 1,870 | 1,870 | -0.9% | 2,600 | 52億7302万 | +1.47% | 12.27 | 1.92 |
| 08/29 | 1,899 | 1,899 | 1,873 | 1,887 | -0.32% | 900 | 53億2096万 | +2.17% | 12.39 | 1.93 |
| 08/28 | 1,877 | 1,893 | 1,853 | 1,893 | -0.32% | 3,200 | 53億3788万 | +2.1% | 12.43 | 1.94 |
| 08/27 | 1,859 | 1,899 | 1,836 | 1,899 | +2.15% | 2,800 | 53億5480万 | +1.93% | 12.46 | 1.95 |
| 08/26 | 1,810 | 1,859 | 1,806 | 1,859 | +2.31% | 3,900 | 52億4200万 | -0.69% | 12.2 | 1.9 |
| 08/23 | 1,800 | 1,826 | 1,792 | 1,817 | +0.66% | 2,000 | 51億2357万 | -3.66% | 11.93 | 1.86 |
| 08/22 | 1,805 | 1,807 | 1,804 | 1,805 | -0.82% | 1,500 | 50億8973万 | -5% | 11.85 | 1.85 |
| 08/21 | 1,815 | 1,832 | 1,806 | 1,820 | -0.76% | 3,000 | 51億3203万 | -5.06% | 11.95 | 1.86 |
| 08/20 | 1,805 | 1,850 | 1,805 | 1,834 | +1.16% | 4,300 | 51億7151万 | -4.97% | 12.04 | 1.88 |
| 08/19 | 1,832 | 1,840 | 1,808 | 1,813 | -1.47% | 8,900 | 51億1229万 | -6.64% | 11.9 | 1.86 |
| 08/16 | 1,794 | 1,850 | 1,769 | 1,840 | +2.79% | 5,800 | 51億8843万 | -5.88% | 12.08 | 1.89 |
| 08/15 | 1,769 | 1,790 | 1,769 | 1,790 | +1.19% | 1,000 | 50億4744万 | -8.91% | 11.75 | 1.83 |
| 08/14 | 1,818 | 1,818 | 1,769 | 1,769 | -1.67% | 1,300 | 49億8822万 | -10.61% | 11.61 | 1.81 |
| 08/13 | 1,783 | 1,799 | 1,760 | 1,799 | +5.64% | 2,800 | 50億7282万 | -9.78% | 11.81 | 1.84 |
| 08/09 | 1,730 | 1,769 | 1,695 | 1,703 | -3.24% | 8,600 | 48億211万 | -15.27% | 11.18 | 1.74 |
| 08/08 | 1,664 | 1,775 | 1,664 | 1,760 | +4.27% | 4,500 | 49億6284万 | -13.21% | 11.55 | 1.8 |
| 08/07 | 1,622 | 1,746 | 1,598 | 1,688 | +5.04% | 16,300 | 47億5982万 | -17.38% | 11.08 | 1.73 |
| 08/06 | 1,639 | 1,640 | 1,579 | 1,607 | +5.79% | 22,600 | 45億3141万 | -21.95% | 10.55 | 1.65 |
| 08/05 | 1,692 | 1,692 | 1,429 | 1,519 | -16.95% | 48,200 | 42億8327万 | -26.94% | 9.97 | 1.56 |
| 08/02 | 1,878 | 1,915 | 1,829 | 1,829 | -8.09% | 32,000 | 51億5741万 | -13.11% | 12 | 1.87 |
| 08/01 | 2,002 | 2,050 | 1,922 | 1,990 | -1.39% | 15,500 | 56億1140万 | -6.09% | 13.06 | 2.04 |
| 07/31 | 2,000 | 2,050 | 1,919 | 2,018 | -3.9% | 37,000 | 56億9035万 | -5.08% | 13.25 | 2.07 |
| 07/30 | 2,129 | 2,132 | 2,050 | 2,100 | +0.67% | 17,900 | 59億2158万 | -1.55% | 13.78 | 2.15 |
| 07/29 | 2,121 | 2,121 | 2,061 | 2,086 | +0.72% | 7,900 | 58億8210万 | -2.3% | 13.69 | 2.14 |
| 07/26 | 1,990 | 2,071 | 1,990 | 2,071 | +4.97% | 8,100 | 58億3980万 | -3.09% | 13.59 | 2.12 |
| 07/25 | 2,020 | 2,020 | 1,910 | 1,973 | -4.13% | 33,500 | 55億6346万 | -7.8% | 12.95 | 2.02 |
| 07/24 | 2,112 | 2,139 | 2,058 | 2,058 | -2.83% | 13,800 | 58億314万 | -4.19% | 13.51 | 2.11 |
| 07/23 | 2,144 | 2,194 | 2,108 | 2,118 | -0.61% | 8,100 | 59億7233万 | -1.58% | 13.9 | 2.17 |
| 07/22 | 2,204 | 2,204 | 2,102 | 2,131 | -3.62% | 6,300 | 60億558万 | -0.98% | 13.99 | 2.18 |
| 07/19 | 2,190 | 2,214 | 2,166 | 2,211 | +1.42% | 6,800 | 62億3104万 | +2.89% | 14.51 | 2.27 |
| 07/18 | 2,236 | 2,417 | 2,162 | 2,180 | -1.45% | 82,100 | 61億4367万 | +1.68% | 14.31 | 2.23 |
| 07/17 | 2,179 | 2,242 | 2,165 | 2,212 | +2.5% | 9,900 | 62億3385万 | +3.41% | 14.52 | 2.27 |
| 07/16 | 2,123 | 2,173 | 2,120 | 2,158 | +1.79% | 4,800 | 60億8167万 | +1.08% | 14.16 | 2.21 |
| 07/12 | 2,136 | 2,197 | 2,101 | 2,120 | -0.75% | 5,500 | 59億7458万 | -0.56% | 13.91 | 2.17 |
| 07/11 | 2,108 | 2,162 | 2,087 | 2,136 | +1.33% | 7,700 | 60億1967万 | +0.19% | 14.02 | 2.19 |
| 07/10 | 2,136 | 2,142 | 2,072 | 2,108 | -1.03% | 8,700 | 59億4076万 | -1.13% | 13.84 | 2.16 |
| 07/09 | 2,155 | 2,173 | 2,105 | 2,130 | -1.16% | 6,500 | 60億276万 | -0.33% | 13.98 | 2.18 |
| 07/08 | 2,208 | 2,208 | 2,100 | 2,155 | -1.42% | 11,000 | 60億7322万 | +0.7% | 14.14 | 2.21 |
| 07/05 | 2,161 | 2,210 | 2,139 | 2,186 | +1.16% | 5,200 | 61億6058万 | +1.96% | 14.35 | 2.24 |
| 07/04 | 2,153 | 2,181 | 2,129 | 2,161 | +0.98% | 3,400 | 60億9013万 | +0.79% | 14.18 | 2.21 |
| 07/03 | 2,073 | 2,168 | 2,068 | 2,140 | +2.59% | 8,800 | 60億3094万 | -0.19% | 14.05 | 2.19 |
| 07/02 | 2,104 | 2,109 | 2,032 | 2,086 | -1.18% | 13,000 | 58億7876万 | -2.71% | 13.69 | 2.14 |
| 07/01 | 2,194 | 2,194 | 2,103 | 2,111 | -2.31% | 7,500 | 59億4922万 | -1.86% | 13.86 | 2.16 |
| 06/28 | 2,181 | 2,197 | 2,135 | 2,161 | -0.46% | 12,100 | 60億9013万 | +0.14% | 14.18 | 2.21 |
| 06/27 | 2,161 | 2,200 | 2,161 | 2,171 | +0.37% | 11,600 | 61億1831万 | +0.51% | 14.25 | 2.22 |
| 06/26 | 2,228 | 2,228 | 2,156 | 2,163 | -1.68% | 11,800 | 60億9576万 | +0.14% | 14.2 | 2.21 |
| 06/25 | 2,200 | 2,216 | 2,165 | 2,200 | +2.09% | 10,600 | 62億4万 | +1.71% | 14.44 | 2.25 |
| 06/24 | 2,179 | 2,222 | 2,138 | 2,155 | +0.8% | 11,600 | 60億7322万 | -0.42% | 14.14 | 2.2 |
| 06/21 | 2,139 | 2,177 | 2,114 | 2,138 | -0.05% | 2,000 | 59億9858万 | -1.34% | 14.03 | 2.18 |
| 06/20 | 2,178 | 2,178 | 2,139 | 2,139 | -1.79% | 6,400 | 60億139万 | -1.52% | 14.04 | 2.18 |
| 06/19 | 2,135 | 2,179 | 2,135 | 2,178 | +0.79% | 2,600 | 61億1081万 | +0.14% | 14.3 | 2.22 |
| 06/18 | 2,144 | 2,200 | 2,144 | 2,161 | +2.66% | 9,400 | 60億6311万 | -0.55% | 14.18 | 2.2 |
| 06/17 | 2,067 | 2,139 | 2,063 | 2,105 | +1.84% | 8,800 | 59億599万 | -3.08% | 13.82 | 2.14 |
| 06/14 | 2,077 | 2,098 | 2,061 | 2,067 | -0.53% | 7,300 | 57億9938万 | -4.79% | 13.57 | 2.11 |
| 06/13 | 2,062 | 2,112 | 2,055 | 2,078 | +0.78% | 5,400 | 58億3024万 | -4.28% | 13.64 | 2.12 |
| 06/12 | 2,087 | 2,133 | 2,061 | 2,062 | -2.51% | 7,100 | 57億8535万 | -5.15% | 13.53 | 2.1 |
| 06/11 | 2,082 | 2,141 | 2,082 | 2,115 | +1.63% | 6,000 | 59億3405万 | -2.8% | 13.88 | 2.15 |
| 06/10 | 2,102 | 2,118 | 2,022 | 2,081 | -1.51% | 17,800 | 58億3866万 | -4.15% | 13.66 | 2.12 |
| 06/07 | 2,082 | 2,160 | 2,072 | 2,113 | -0.89% | 10,900 | 59億2844万 | -2.4% | 13.87 | 2.15 |
| 06/06 | 2,240 | 2,241 | 2,061 | 2,132 | -4.82% | 24,400 | 59億8175万 | -1.2% | 13.99 | 2.17 |
| 06/05 | 2,188 | 2,264 | 2,188 | 2,240 | +1.22% | 6,300 | 62億8476万 | +4.14% | 14.7 | 2.28 |
| 06/04 | 2,277 | 2,314 | 2,213 | 2,213 | -1.38% | 24,600 | 62億901万 | +3.65% | 14.53 | 2.25 |
| 06/03 | 2,180 | 2,244 | 2,180 | 2,244 | +2.94% | 19,900 | 62億9599万 | +5.9% | 14.73 | 2.29 |
| 05/31 | 2,200 | 2,200 | 2,151 | 2,180 | +0.69% | 4,400 | 61億1642万 | +3.66% | 14.31 | 2.22 |
| 05/30 | 2,110 | 2,182 | 2,103 | 2,165 | +0.51% | 15,000 | 60億7434万 | +3.44% | 14.21 | 2.2 |
| 05/29 | 2,298 | 2,298 | 2,140 | 2,154 | -4.69% | 29,900 | 60億4347万 | +3.51% | 14.14 | 2.19 |
| 05/28 | 2,269 | 2,270 | 2,240 | 2,260 | -0.4% | 8,800 | 63億4088万 | +9.39% | 14.83 | 2.3 |
| 05/27 | 2,302 | 2,333 | 2,221 | 2,269 | +2.62% | 40,600 | 63億6613万 | +10.74% | 14.89 | 2.31 |
| 05/24 | 2,157 | 2,248 | 2,150 | 2,211 | +1.24% | 20,900 | 62億340万 | +8.86% | 14.51 | 2.25 |
| 05/23 | 2,250 | 2,299 | 2,179 | 2,184 | -1.93% | 15,500 | 61億2764万 | +8.33% | 14.34 | 2.22 |
| 05/22 | 2,225 | 2,250 | 2,165 | 2,227 | +0.09% | 17,700 | 62億4829万 | +11.18% | 14.62 | 2.27 |
| 05/21 | 2,230 | 2,270 | 2,211 | 2,225 | -0.58% | 14,400 | 62億3934万 | +11.92% | 14.6 | 2.26 |
| 05/20 | 2,240 | 2,344 | 2,216 | 2,238 | -0.84% | 59,800 | 62億7579万 | +13.43% | 14.69 | 2.28 |
| 05/17 | 2,248 | 2,350 | 2,221 | 2,257 | +2.22% | 91,000 | 63億2907万 | +15.21% | 14.81 | 2.3 |
| 05/16 | 2,188 | 2,230 | 2,177 | 2,208 | +3.32% | 67,800 | 61億9167万 | +13.58% | 14.49 | 2.25 |
| 05/15 | 2,145 | 2,145 | 2,080 | 2,137 | +0.56% | 22,500 | 59億9257万 | +10.78% | 14.03 | 2.18 |
| 05/14 | 2,085 | 2,130 | 2,041 | 2,125 | +1.67% | 29,500 | 59億5892万 | +11.2% | 13.95 | 2.16 |
| 05/13 | 2,075 | 2,090 | 1,995 | 2,090 | +0.72% | 21,200 | 58億6077万 | +10.29% | 13.72 | 2.13 |
| 05/10 | 2,133 | 2,133 | 2,030 | 2,075 | -2.72% | 15,400 | 58億1871万 | +10.37% | 13.62 | 2.11 |
| 05/09 | 2,130 | 2,150 | 2,050 | 2,133 | +0.52% | 19,500 | 59億8135万 | +14.31% | 14 | 2.17 |
| 05/08 | 2,009 | 2,130 | 2,009 | 2,122 | +5.89% | 34,900 | 59億5051万 | +14.58% | 13.93 | 2.16 |
| 05/07 | 1,950 | 2,030 | 1,950 | 2,004 | +3.89% | 33,400 | 56億1961万 | +9.09% | 13.15 | 2.04 |
| 05/02 | 1,942 | 1,942 | 1,899 | 1,929 | -0.05% | 6,800 | 54億930万 | +5.58% | 12.66 | 1.96 |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2023年 9月期 | 3,825 6/22 | 1,626 8/16 | 2,704,400 6/23 |
| 最新 | 1,856 2024/9/26 | 3,500 | |